Skip to main content

Homebuild & Suppliers Bull 3X Direxion (NY: NAIL )

91.50 -0.48 (-0.52%)
Streaming Delayed Price Updated: 3:06 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 39.18 40.98 39.18 40.24 181,152 +0.57(+1.43%)
Feb 27, 2023 40.25 40.77 39.04 39.67 156,669 +0.76(+1.97%)
Feb 24, 2023 37.76 39.38 37.10 38.91 374,232 -1.00(-2.51%)
Feb 23, 2023 39.04 40.09 37.85 39.91 220,995 +1.46(+3.80%)
Feb 22, 2023 38.41 39.39 37.96 38.45 273,854 +0.91(+2.43%)
Feb 21, 2023 39.76 40.99 37.30 37.54 513,578 -4.87(-11.48%)
Feb 17, 2023 43.93 43.93 40.69 42.41 463,937 -2.34(-5.24%)
Feb 16, 2023 44.75 45.77 43.33 44.75 336,311 -1.92(-4.11%)
Feb 15, 2023 45.11 47.16 44.45 46.67 287,419 +0.45(+0.97%)
Feb 14, 2023 45.86 47.46 44.72 46.22 334,669 -0.99(-2.10%)
Feb 13, 2023 44.15 47.22 43.71 47.21 306,027 +3.09(+7.00%)
Feb 10, 2023 42.92 44.73 42.92 44.12 215,736 +0.17(+0.38%)
Feb 09, 2023 45.98 46.69 43.64 43.96 317,087 -0.38(-0.85%)
Feb 08, 2023 46.43 46.43 43.80 44.33 225,876 -3.04(-6.42%)
Feb 07, 2023 45.68 47.80 44.29 47.37 466,287 +1.39(+3.02%)
Feb 06, 2023 46.85 47.01 45.64 45.98 262,454 -2.34(-4.85%)
Feb 03, 2023 48.19 50.52 47.45 48.33 531,235 -3.73(-7.16%)
Feb 02, 2023 49.57 53.50 49.57 52.05 504,355 +4.36(+9.14%)
Feb 01, 2023 44.34 48.85 43.03 47.69 455,818 +2.80(+6.24%)
Jan 31, 2023 41.37 44.93 41.11 44.89 392,116 +5.38(+13.63%)
Jan 30, 2023 40.52 42.05 39.41 39.51 180,879 -2.06(-4.95%)
Jan 27, 2023 40.33 42.22 40.01 41.56 243,230 +0.75(+1.85%)
Jan 26, 2023 40.61 41.93 39.30 40.81 263,792 +0.29(+0.71%)
Jan 25, 2023 38.98 40.72 38.77 40.52 214,719 +0.11(+0.27%)
Jan 24, 2023 39.59 41.78 38.74 40.41 226,670 +0.94(+2.39%)
Jan 23, 2023 38.20 39.79 37.82 39.47 272,424 +1.24(+3.25%)
Jan 20, 2023 36.24 38.30 34.73 38.22 422,084 +2.38(+6.65%)
Jan 19, 2023 37.78 38.14 35.51 35.84 354,692 -2.97(-7.65%)
Jan 18, 2023 40.55 42.22 38.74 38.81 467,448 -0.74(-1.88%)
Jan 17, 2023 39.30 40.40 39.00 39.56 184,884 -0.38(-0.95%)
Jan 13, 2023 37.25 40.16 37.08 39.93 227,109 +0.57(+1.44%)
Jan 12, 2023 39.55 39.87 36.85 39.37 555,745 +0.54(+1.38%)
Jan 11, 2023 37.13 38.92 36.85 38.83 472,404 +2.83(+7.86%)
Jan 10, 2023 34.62 36.05 33.97 36.00 164,158 +0.90(+2.58%)
Jan 09, 2023 35.95 36.68 34.92 35.10 200,275 -0.22(-0.62%)
Jan 06, 2023 34.17 35.52 33.59 35.31 312,959 +1.95(+5.83%)
Jan 05, 2023 32.78 33.85 31.65 33.37 197,170 -0.37(-1.09%)
Jan 04, 2023 32.88 34.35 32.80 33.73 348,538 +2.10(+6.62%)
Jan 03, 2023 31.71 32.27 30.61 31.64 298,487 +1.18(+3.88%)
Dec 30, 2022 30.08 30.69 29.76 30.46 238,872 -0.72(-2.29%)
Dec 29, 2022 29.42 31.48 29.31 31.17 305,445 +2.04(+6.99%)
Dec 28, 2022 31.19 31.56 29.10 29.14 164,641 -1.97(-6.32%)
Dec 27, 2022 30.91 31.72 30.68 31.10 147,765 -0.20(-0.63%)
Dec 23, 2022 31.06 31.37 30.18 31.30 195,873 -0.17(-0.54%)
Dec 22, 2022 30.69 31.47 29.47 31.47 264,890 -0.35(-1.09%)
Dec 21, 2022 31.12 32.06 31.07 31.82 267,275 +1.63(+5.40%)
Dec 20, 2022 30.37 31.06 29.41 30.19 233,745 -0.74(-2.38%)
Dec 19, 2022 32.11 32.81 30.46 30.92 337,473 -1.91(-5.81%)
Dec 16, 2022 33.26 33.66 31.92 32.83 403,447 -1.58(-4.59%)
Dec 15, 2022 31.10 34.76 30.46 34.41 680,776 +1.03(+3.10%)
Dec 14, 2022 34.09 34.73 32.30 33.38 458,523 -0.21(-0.62%)
Dec 13, 2022 36.11 37.70 33.20 33.59 890,335 +1.68(+5.26%)
Dec 12, 2022 30.88 32.07 30.20 31.91 290,387 +1.22(+3.98%)
Dec 09, 2022 30.53 31.68 30.31 30.68 326,455 -0.83(-2.65%)
Dec 08, 2022 30.85 32.16 30.43 31.52 259,496 +0.36(+1.15%)
Dec 07, 2022 29.32 31.47 29.32 31.16 543,688 +2.21(+7.62%)
Dec 06, 2022 30.51 30.54 27.89 28.96 337,288 -1.25(-4.14%)
Dec 05, 2022 30.67 30.71 29.55 30.21 364,338 -1.79(-5.59%)
Dec 02, 2022 30.70 32.52 30.30 32.00 411,850 -0.59(-1.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.